Spot 106.25
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 28.40 | 26.85 | +1.00 | 63.5% | 80 | 63.5% | -0.00 | — | — | 0.20 | — |
| — | 21.00 | 23.40 | 22.20 | +0.99 | 64.9% | 85 | 64.9% | -0.01 | — | — | 0.20 | — |
| — | 15.90 | 18.40 | 17.15 | +0.98 | 58.8% | 90 | 58.8% | -0.02 | — | — | 0.20 | — |
| — | 11.30 | 12.90 | 12.10 | — | — | 95 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 10.30 | 11.70 | 11.00 | — | — | 96 | 50.9% | -0.08 | 0.55 | 0.10 | 1.00 | — |
| — | 9.30 | 11.10 | 10.20 | +0.91 | 49.9% | 97 | 49.9% | -0.09 | 0.47 | 0.05 | 0.90 | — |
| — | 8.50 | 9.60 | 9.05 | +0.89 | 49.0% | 98 | 49.0% | -0.11 | 0.65 | 0.35 | 0.95 | — |
| — | 7.50 | 9.50 | 8.50 | +0.86 | 48.2% | 99 | 48.2% | -0.14 | 0.55 | 0.35 | 0.75 | — |
| — | 6.90 | 8.70 | 7.80 | +0.83 | 47.6% | 100 | 47.6% | -0.17 | 0.70 | 0.60 | 0.80 | — |
| — | 6.00 | 7.90 | 6.95 | +0.80 | 47.1% | 101 | 47.1% | -0.20 | 0.93 | 0.75 | 1.10 | — |
| — | 5.10 | 6.90 | 6.00 | +0.76 | 46.8% | 102 | 46.8% | -0.24 | 1.25 | 1.10 | 1.40 | — |
| — | 4.70 | 5.80 | 5.25 | +0.72 | 46.6% | 103 | 46.6% | -0.28 | 1.45 | 0.20 | 2.70 | — |
| — | 4.10 | 5.10 | 4.60 | +0.68 | 46.5% | 104 | 46.5% | -0.32 | 1.70 | 1.35 | 2.05 | — |
| — | 3.20 | 4.30 | 3.75 | +0.63 | 46.6% | 105 | 46.6% | -0.37 | 2.58 | 2.05 | 3.10 | — |
| — | 2.95 | 3.50 | 3.23 | +0.58 | 46.7% | 106 | 46.7% | -0.41 | 3.12 | 2.55 | 3.70 | — |
| — | 2.60 | 3.20 | 2.90 | +0.54 | 46.9% | 107 | — | — | 3.80 | 3.00 | 4.60 | — |
| — | 2.15 | 2.65 | 2.40 | — | — | 108 | — | — | 4.10 | 3.30 | 4.90 | — |
| — | 1.60 | 2.20 | 1.90 | +0.44 | 47.5% | 109 | 47.5% | -0.56 | 4.55 | 3.50 | 5.60 | — |
| — | 1.30 | 2.00 | 1.65 | +0.39 | 47.9% | 110 | 47.9% | -0.61 | 5.25 | 4.60 | 5.90 | — |
| — | 0.75 | 1.50 | 1.12 | +0.35 | 48.3% | 111 | 48.3% | -0.65 | 5.55 | 4.80 | 6.30 | — |
| — | 0.55 | 1.45 | 1.00 | +0.31 | 48.9% | 112 | 48.9% | -0.69 | 6.55 | 6.00 | 7.10 | — |
| — | 0.65 | 1.05 | 0.85 | +0.27 | 49.5% | 113 | 49.5% | -0.73 | 7.00 | 6.10 | 7.90 | — |
| — | 0.45 | 0.80 | 0.62 | +0.24 | 50.1% | 114 | 50.1% | -0.76 | 7.90 | 7.00 | 8.80 | — |
| — | 0.35 | 0.85 | 0.60 | +0.21 | 50.8% | 115 | 50.8% | -0.79 | 8.65 | 7.70 | 9.60 | — |
| — | 0.05 | 0.85 | 0.45 | +0.19 | 51.5% | 116 | 51.5% | -0.82 | 9.95 | 8.60 | 11.30 | — |
| — | 0.25 | 0.55 | 0.40 | +0.16 | 52.3% | 117 | 52.3% | -0.84 | 10.55 | 9.60 | 11.50 | — |
| — | 0.10 | 0.55 | 0.33 | +0.14 | 53.1% | 118 | 53.1% | -0.86 | 11.50 | 10.70 | 12.30 | — |
| — | 0.05 | 0.90 | 0.47 | +0.12 | 53.9% | 119 | 53.9% | -0.88 | 12.55 | 11.60 | 13.50 | — |
| — | 0.05 | 1.90 | 0.97 | +0.10 | 54.8% | 120 | 54.8% | -0.90 | 13.60 | 12.60 | 14.60 | — |
| — | — | 2.05 | — | +0.09 | 55.6% | 121 | 55.6% | -0.92 | 14.50 | 13.60 | 15.40 | — |
| — | — | 2.15 | — | +0.08 | 56.5% | 122 | 56.5% | -0.93 | 15.10 | 13.90 | 16.30 | — |
| — | — | 1.00 | — | +0.07 | 57.3% | 123 | 57.3% | -0.94 | 16.35 | 15.20 | 17.50 | — |
| — | — | 2.20 | — | +0.06 | 58.2% | 124 | 58.2% | -0.95 | 16.95 | 15.70 | 18.20 | — |
| — | — | 0.45 | — | +0.05 | 59.0% | 125 | 59.0% | -0.96 | 18.00 | 16.80 | 19.20 | 10 |
| — | — | 2.15 | — | +0.04 | 59.8% | 126 | 59.8% | -0.96 | 19.00 | 17.80 | 20.20 | — |
| 17 | 0.05 | 2.20 | 1.12 | +0.04 | 60.6% | 127 | 60.6% | -0.97 | 20.20 | 19.20 | 21.20 | — |
| — | — | 0.70 | — | +0.03 | 61.4% | 128 | 61.4% | -0.98 | 20.95 | 19.80 | 22.10 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.